Tsakos Energy Navigation Limited (FRA:TK41)
Germany · Delayed Price · Currency is EUR 25.60
+0.62 (2.48%)
Last updated: Feb 20, 2026, 8:00 AM CET
Tsakos Energy Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.48% | - |
| Feb 19, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 4.43% | - |
| Feb 18, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.84% | - |
| Feb 17, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.25% | - |
| Feb 16, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 4.14% | - |
| Feb 13, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -2.32% | - |
| Feb 12, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 3.38% | - |
| Feb 11, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.97% | - |
| Feb 10, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.30 | 0.80% | - |
| Feb 9, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.12 | 2.73% | - |
| Feb 6, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.53 | -0.81% | - |
| Feb 5, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.71 | -4.98% | - |
| Feb 4, 2026 | 22.82 | 23.28 | 22.82 | 23.28 | 22.85 | 2.56% | 43 |
| Feb 3, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.28 | 0.09% | - |
| Feb 2, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.26 | 1.07% | - |
| Jan 30, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.03 | 0.09% | - |
| Jan 29, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.01 | 2.66% | - |
| Jan 28, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.44 | -0.36% | - |
| Jan 27, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.51 | -1.26% | - |
| Jan 26, 2026 | 22.14 | 22.56 | 22.14 | 22.20 | 21.79 | 4.52% | 1,188 |
| Jan 23, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 20.85 | -2.48% | - |
| Jan 22, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.38 | 1.68% | - |
| Jan 21, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.02 | -0.93% | - |
| Jan 20, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.22 | -0.73% | - |
| Jan 19, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.38 | - | - |
| Jan 16, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.38 | -2.33% | - |
| Jan 15, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.89 | 2.29% | - |
| Jan 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.40 | 2.73% | - |
| Jan 13, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 20.83 | -1.21% | - |
| Jan 12, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.08 | 0.28% | - |
| Jan 9, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.02 | 4.69% | - |
| Jan 8, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.08 | 8.08% | - |
| Jan 7, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.58 | 2.82% | - |
| Jan 6, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.07 | -1.18% | - |
| Jan 5, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.29 | -1.11% | - |
| Jan 2, 2026 | 19.01 | 19.22 | 18.84 | 18.84 | 18.49 | -1.52% | 151 |
| Dec 30, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 18.78 | 0.53% | - |
| Dec 29, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.68 | 0.42% | - |
| Dec 23, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.60 | 1.39% | - |
| Dec 22, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.34 | -0.43% | - |
| Dec 19, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.42 | -2.44% | - |
| Dec 18, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 18.88 | 0.16% | - |
| Dec 17, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 18.85 | -1.84% | - |
| Dec 16, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.21 | 0.51% | - |
| Dec 15, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.11 | -3.23% | - |
| Dec 12, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.33 | -0.49% | - |
| Dec 11, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 19.43 | -1.65% | - |
| Dec 10, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 19.75 | -2.28% | - |
| Dec 9, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 20.21 | -0.38% | - |
| Dec 8, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.29 | 0.86% | - |